Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.190 | 5.300 | 5.120 | 5.210 | 5.173 | 4,470,700 |
| 2022-05-11 | 5.260 | 5.400 | 5.210 | 5.210 | 5.173 | 7,487,476 |
| 2022-05-10 | 5.200 | 5.350 | 5.090 | 5.310 | 5.273 | 11,979,056 |
| 2022-05-09 | 5.060 | 5.570 | 5.030 | 5.240 | 5.203 | 22,443,000 |
| 2022-05-06 | 4.910 | 5.120 | 4.870 | 5.060 | 5.024 | 4,408,800 |
| 2022-05-05 | 4.840 | 5.070 | 4.780 | 5.010 | 4.975 | 5,393,122 |
| 2022-04-29 | 4.780 | 4.860 | 4.700 | 4.830 | 4.796 | 5,378,254 |
| 2022-04-28 | 4.610 | 4.820 | 4.610 | 4.650 | 4.617 | 5,475,300 |
| 2022-04-27 | 4.550 | 4.750 | 4.420 | 4.730 | 4.697 | 6,399,947 |
| 2022-04-26 | 4.720 | 4.870 | 4.570 | 4.650 | 4.617 | 6,340,800 |
| 2022-04-25 | 5.120 | 5.120 | 4.740 | 4.740 | 4.707 | 8,023,372 |
| 2022-04-22 | 5.390 | 5.420 | 5.190 | 5.210 | 5.173 | 5,629,935 |
| 2022-04-21 | 5.850 | 5.980 | 5.340 | 5.480 | 5.441 | 16,464,157 |
| 2022-04-20 | 5.680 | 5.850 | 5.650 | 5.850 | 5.809 | 7,245,589 |
| 2022-04-19 | 5.740 | 5.800 | 5.640 | 5.710 | 5.670 | 4,584,000 |
| 2022-04-18 | 5.730 | 5.780 | 5.570 | 5.740 | 5.700 | 3,998,800 |
| 2022-04-15 | 5.900 | 5.910 | 5.720 | 5.750 | 5.709 | 6,703,557 |
| 2022-04-14 | 5.920 | 5.940 | 5.810 | 5.900 | 5.858 | 3,994,200 |
| 2022-04-13 | 6.090 | 6.090 | 5.840 | 5.870 | 5.829 | 6,879,626 |
| 2022-04-12 | 6.000 | 6.110 | 5.970 | 6.090 | 6.047 | 5,359,512 |
| 2022-04-11 | 6.180 | 6.300 | 6.030 | 6.060 | 6.017 | 8,497,412 |
| 2022-04-08 | 6.430 | 6.520 | 6.200 | 6.280 | 6.236 | 7,756,200 |
| 2022-04-07 | 6.650 | 6.700 | 6.420 | 6.460 | 6.414 | 8,118,378 |
| 2022-04-06 | 6.480 | 6.710 | 6.480 | 6.650 | 6.603 | 13,332,300 |
| 2022-04-01 | 6.530 | 6.570 | 6.400 | 6.410 | 6.365 | 9,391,200 |
| 2022-03-31 | 6.430 | 6.720 | 6.400 | 6.650 | 6.603 | 13,590,601 |
| 2022-03-30 | 6.610 | 6.650 | 6.280 | 6.510 | 6.464 | 16,464,313 |
| 2022-03-29 | 6.520 | 6.690 | 6.400 | 6.600 | 6.554 | 15,736,246 |
| 2022-03-28 | 6.700 | 6.780 | 6.500 | 6.640 | 6.593 | 16,330,900 |
| 2022-03-25 | 6.480 | 6.860 | 6.470 | 6.600 | 6.554 | 11,947,141 |
| 2022-03-24 | 6.410 | 6.530 | 6.350 | 6.480 | 6.434 | 6,271,644 |
| 2022-03-23 | 6.470 | 6.560 | 6.410 | 6.450 | 6.405 | 5,577,896 |
| 2022-03-22 | 6.540 | 6.550 | 6.380 | 6.480 | 6.434 | 6,191,528 |
| 2022-03-21 | 6.270 | 6.570 | 6.270 | 6.510 | 6.464 | 10,407,464 |
| 2022-03-18 | 6.220 | 6.280 | 6.110 | 6.260 | 6.216 | 4,743,450 |
| 2022-03-17 | 5.970 | 6.330 | 5.960 | 6.180 | 6.136 | 9,820,000 |
| 2022-03-16 | 5.980 | 6.050 | 5.670 | 5.930 | 5.888 | 8,779,152 |
| 2022-03-15 | 6.250 | 6.290 | 5.850 | 5.850 | 5.809 | 8,661,778 |
| 2022-03-14 | 6.440 | 6.560 | 6.240 | 6.280 | 6.236 | 6,968,367 |
| 2022-03-11 | 6.270 | 6.480 | 6.170 | 6.470 | 6.424 | 7,269,447 |
| 2022-03-10 | 6.120 | 6.390 | 6.110 | 6.300 | 6.256 | 7,135,697 |
| 2022-03-09 | 6.250 | 6.360 | 5.740 | 6.030 | 5.988 | 8,888,314 |
| 2022-03-08 | 6.660 | 6.730 | 6.250 | 6.250 | 6.206 | 7,654,384 |
| 2022-03-07 | 6.760 | 6.860 | 6.620 | 6.660 | 6.613 | 6,007,261 |
| 2022-03-04 | 6.790 | 6.900 | 6.720 | 6.760 | 6.712 | 5,341,500 |
| 2022-03-03 | 6.770 | 6.830 | 6.740 | 6.810 | 6.762 | 4,809,514 |
| 2022-03-02 | 6.640 | 6.800 | 6.570 | 6.790 | 6.742 | 6,802,108 |
| 2022-03-01 | 6.680 | 6.680 | 6.580 | 6.640 | 6.593 | 3,917,253 |
| 2022-02-28 | 6.660 | 6.660 | 6.480 | 6.610 | 6.563 | 4,542,800 |
| 2022-02-25 | 6.580 | 6.740 | 6.580 | 6.650 | 6.603 | 4,558,837 |
| 2022-02-24 | 6.750 | 6.850 | 6.470 | 6.560 | 6.514 | 9,087,505 |
| 2022-02-23 | 6.810 | 6.860 | 6.710 | 6.750 | 6.702 | 4,180,405 |
| 2022-02-22 | 6.860 | 6.910 | 6.690 | 6.720 | 6.673 | 6,415,300 |
| 2022-02-21 | 6.550 | 6.870 | 6.550 | 6.870 | 6.822 | 11,010,902 |
| 2022-02-18 | 6.480 | 6.510 | 6.410 | 6.490 | 6.444 | 3,890,500 |
| 2022-02-17 | 6.570 | 6.570 | 6.400 | 6.490 | 6.444 | 6,174,300 |
| 2022-02-16 | 6.570 | 6.690 | 6.500 | 6.560 | 6.514 | 3,877,341 |
| 2022-02-15 | 6.650 | 6.720 | 6.580 | 6.610 | 6.563 | 3,623,900 |
| 2022-02-14 | 6.630 | 6.730 | 6.600 | 6.650 | 6.603 | 3,221,000 |
| 2022-02-11 | 6.720 | 6.730 | 6.600 | 6.640 | 6.593 | 3,915,813 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-21 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.